| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
40.53 | 28.05% | 83,900 | -28,700 | -5.2 |
139.20
185.93
177.20
|
|
2 tháng
(2025-10-06) |
76.62 | 70.70% | 164,700 | -33,200 | -5.9 |
108.38
185.93
177.20
|
|
3 tháng
(2025-09-05) |
78.48 | 73.67% | 266,300 | -48,100 | -7.6 |
102.11
185.93
177.20
|
|
6 tháng
(2025-06-09) |
78.86 | 74.30% | 368,900 | -49,600 | -7.8 |
96.16
185.93
177.20
|
|
12 tháng
(2024-12-09) |
68.08 | 58.23% | 671,604 | -32,175 | -6.0 |
94.26
185.93
177.20
|
|
24 tháng
(2023-12-15) |
121.50 | 191.34% | 1,080,591 | -12,578 | -4.8 |
62.29
185.93
177.20
|
|
36 tháng
(2022-12-20) |
137.54 | 289.79% | 1,872,763 | -268,882 | -23.6 |
43.38
185.93
177.20
|
|
60 tháng
(2020-12-30) |
148.64 | 408.75% | 2,946,015 | -743,352 | -55.3 |
36.05
185.93
177.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
74.22
|
537 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 23/09/2024 |
77.86
|
93 | 77.86 | 77.86 | 77.86 | 0 | 0 | 0 | |
| 20/09/2024 |
77.86
|
516 | 73.96 | 77.86 | 73.96 | 0 | 0 | 0 | |
| 19/09/2024 |
77.25
|
218 | 78.12 | 78.12 | 77.25 | 0 | 0 | 0 | |
| 18/09/2024 |
72.91
|
0 | 72.91 | 72.91 | 72.91 | 0 | 0 | 0 | |
| 17/09/2024 |
72.91
|
203 | 73.78 | 73.78 | 72.91 | 0 | 0 | 0 | |
| 16/09/2024 |
75.08
|
110 | 75.08 | 75.08 | 75.08 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/09/2024 |
77.25
|
247 | 77.25 | 77.25 | 77.25 | 0 | 0 | 0 | |
| 12/09/2024 |
77.25
|
207 | 77.25 | 77.25 | 77.25 | 0 | 0 | 0 | |
| 11/09/2024 |
77.25
|
161 | 77.25 | 77.25 | 77.25 | 0 | 0 | 0 | |
| 10/09/2024 |
77.25
|
410 | 77.25 | 77.25 | 77.25 | 110 | 0 | 0.0 | |
| 09/09/2024 |
75.54
|
307 | 74.68 | 75.54 | 74.68 | 0 | 0 | 0 | |
| 06/09/2024 |
80.26
|
500 | 80.60 | 80.60 | 73.48 | 0 | 0 | 0 | |
| 05/09/2024 |
73.39
|
500 | 73.39 | 73.39 | 73.39 | 0 | 0 | 0 | |
| 04/09/2024 |
72.96
|
217 | 73.39 | 73.39 | 72.96 | 0 | 0 | 0 | |
| 30/08/2024 |
75.45
|
500 | 75.54 | 75.54 | 74.68 | 0 | 0 | 0 | |
| 29/08/2024 |
75.11
|
4 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 28/08/2024 |
75.11
|
2,001 | 75.11 | 75.19 | 74.94 | 100 | 800 | -0.1 | |
| 27/08/2024 |
75.11
|
1 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 26/08/2024 |
75.11
|
200 | 75.11 | 75.11 | 75.11 | 200 | 0 | 0.0 | |
| 23/08/2024 |
75.11
|
0 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 22/08/2024 |
75.11
|
105 | 75.11 | 75.11 | 75.11 | 104 | 0 | 0.0 | |
| 21/08/2024 |
74.68
|
1 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 20/08/2024 |
74.68
|
1,368 | 74.68 | 75.11 | 74.68 | 300 | 0 | 0.0 | |
| 19/08/2024 |
74.68
|
14 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 16/08/2024 |
74.68
|
0 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 15/08/2024 |
74.68
|
503 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 14/08/2024 |
74.68
|
2 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 13/08/2024 |
74.68
|
208 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 12/08/2024 |
74.68
|
202 | 73.82 | 74.68 | 73.82 | 0 | 0 | 0 | |
| 09/08/2024 |
73.39
|
1 | 73.39 | 73.39 | 73.39 | 0 | 0 | 0 | |
| 08/08/2024 |
73.39
|
1 | 73.39 | 73.39 | 73.39 | 0 | 0 | 0 | |
| 07/08/2024 |
73.39
|
200 | 73.82 | 73.82 | 73.39 | 0 | 200 | -0.0 | |
| 06/08/2024 |
72.10
|
4,885 | 70.39 | 72.10 | 70.39 | 0 | 1,000 | -0.1 | |
| 05/08/2024 |
74.42
|
211 | 73.05 | 74.42 | 73.05 | 0 | 0 | 0 | |
| 02/08/2024 |
74.25
|
4,202 | 70.90 | 74.25 | 70.90 | 600 | 4,000 | -0.3 | |
| 01/08/2024 |
75.88
|
410 | 75.71 | 75.88 | 75.71 | 0 | 0 | 0 | |
| 31/07/2024 |
84.12
|
2 | 84.12 | 84.12 | 84.12 | 0 | 0 | 0 | |
| 30/07/2024 |
84.12
|
12 | 84.12 | 84.12 | 84.12 | 0 | 0 | 0 | |
| 29/07/2024 |
84.12
|
32 | 84.12 | 84.12 | 84.12 | 0 | 0 | 0 | |
| 26/07/2024 |
84.12
|
901 | 82.23 | 85.84 | 82.23 | 0 | 0 | 0 | |
| 25/07/2024 |
83.09
|
100 | 83.09 | 83.09 | 83.09 | 0 | 0 | 0 | |
| 24/07/2024 |
82.83
|
0 | 82.83 | 82.83 | 82.83 | 0 | 0 | 0 | |
| 23/07/2024 |
82.83
|
0 | 82.83 | 82.83 | 82.83 | 0 | 0 | 0 | |
| 22/07/2024 |
82.83
|
2,841 | 82.83 | 82.83 | 82.83 | 1,300 | 0 | 0.1 | |
| 19/07/2024 |
80.09
|
101 | 80.09 | 80.09 | 80.09 | 0 | 100 | -0.0 | |
| 18/07/2024 |
79.83
|
3,500 | 83.26 | 84.12 | 79.83 | 2,700 | 0 | 0.3 | |
| 17/07/2024 |
76.74
|
2,450 | 76.82 | 76.82 | 76.65 | 800 | 0 | 0.1 | |
| 16/07/2024 |
75.54
|
1,446 | 72.88 | 75.54 | 72.88 | 0 | 0 | 0 | |
| 15/07/2024 |
72.88
|
611 | 72.96 | 72.96 | 72.79 | 500 | 0 | 0.0 | |
| 12/07/2024 |
72.96
|
512 | 73.65 | 73.65 | 72.96 | 0 | 0 | 0 | |
| 11/07/2024 |
73.65
|
147 | 73.65 | 73.65 | 73.65 | 0 | 0 | 0 | |
| 10/07/2024 |
68.93
|
1,200 | 75.45 | 75.45 | 68.93 | 0 | 0 | 0 | |
| 09/07/2024 |
68.76
|
2,702 | 75.11 | 75.11 | 68.76 | 0 | 0 | 0 | |
| 08/07/2024 |
75.11
|
103 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 05/07/2024 |
75.11
|
118 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 04/07/2024 |
75.11
|
0 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 03/07/2024 |
75.11
|
107 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 02/07/2024 |
74.68
|
200 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 01/07/2024 |
74.68
|
293 | 74.68 | 74.68 | 74.68 | 200 | 0 | 0.0 | |
| 28/06/2024 |
75.54
|
1 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 | |
| 27/06/2024 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 | |
| 26/06/2024 |
75.54
|
2 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 | |
| 25/06/2024 |
75.54
|
110 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 | |
| 24/06/2024 |
75.54
|
106 | 75.54 | 75.54 | 75.54 | 0 | 100 | -0.0 | |
| 21/06/2024 |
75.54
|
120 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 | |
| 20/06/2024 |
75.54
|
101 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 | |
| 19/06/2024 |
75.54
|
2,831 | 74.68 | 75.62 | 74.68 | 2,400 | 0 | 0.2 | |
| 18/06/2024 |
74.68
|
110 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 17/06/2024 |
74.68
|
854 | 74.68 | 74.68 | 74.51 | 100 | 100 | 0 | |
| 14/06/2024 |
74.68
|
629 | 74.25 | 74.68 | 74.25 | 0 | 100 | -0.0 | |
| 13/06/2024 |
74.25
|
6,207 | 74.25 | 74.25 | 74.25 | 5,500 | 0 | 0.5 | |
| 12/06/2024 |
74.25
|
411 | 74.68 | 74.68 | 74.25 | 0 | 0 | 0 | |
| 11/06/2024 |
74.68
|
534 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 10/06/2024 |
74.68
|
723 | 75.54 | 75.54 | 74.68 | 100 | 16 | 0.0 | |
| 07/06/2024 |
74.68
|
3,956 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 06/06/2024 |
74.68
|
2,003 | 74.68 | 74.68 | 74.68 | 2,000 | 0 | 0.2 | |
| 05/06/2024 |
73.39
|
3,236 | 74.25 | 74.25 | 72.96 | 3,000 | 0 | 0.3 | |
| 04/06/2024 |
74.25
|
26 | 74.25 | 74.25 | 74.25 | 0 | 1 | -0.0 | |
| 03/06/2024 |
74.25
|
1,153 | 72.10 | 74.34 | 72.10 | 0 | 100 | -0.0 | |
| 31/05/2024 |
74.68
|
2,211 | 74.68 | 74.68 | 71.42 | 400 | 100 | 0.0 | |
| 30/05/2024 |
68.67
|
849 | 68.67 | 68.67 | 68.67 | 300 | 0 | 0.0 | |
| 29/05/2024 |
68.67
|
2,240 | 72.19 | 72.19 | 68.67 | 400 | 200 | 0.0 | |
| 28/05/2024 |
72.19
|
2,407 | 71.67 | 72.96 | 71.67 | 1,100 | 300 | 0.1 | |
| 27/05/2024: Cổ tức tiền mặt tỉ lệ: 41% | |||||||||
| 27/05/2024 |
71.67
|
1,239 | 74.68 | 74.68 | 71.25 | 300 | 0 | 0.0 | |
| 24/05/2024 |
71.16
|
16,244 | 71.00 | 71.32 | 70.91 | 5,000 | 3,800 | 0.1 | |
| 23/05/2024 |
71.00
|
2,097 | 71.49 | 71.49 | 70.75 | 500 | 300 | 0.0 | |
| 22/05/2024 |
71.49
|
3,554 | 71.24 | 71.57 | 71.00 | 0 | 1,700 | -0.1 | |
| 21/05/2024 |
71.24
|
1,679 | 71.16 | 71.24 | 71.16 | 0 | 600 | -0.1 | |
| 20/05/2024 |
71.16
|
11,826 | 66.42 | 72.71 | 66.25 | 400 | 500 | -0.0 | |
| 17/05/2024 |
66.25
|
1,300 | 66.25 | 66.25 | 66.25 | 1,000 | 0 | 0.1 | |
| 16/05/2024 |
65.43
|
204 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 15/05/2024 |
65.43
|
0 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 14/05/2024 |
65.43
|
1,900 | 65.52 | 65.52 | 65.43 | 700 | 0 | 0.1 | |
| 13/05/2024 |
65.43
|
300 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 10/05/2024 |
65.43
|
2,744 | 62.16 | 65.43 | 61.34 | 1,200 | 0 | 0.1 | |
| 09/05/2024 |
65.43
|
210 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 08/05/2024 |
65.43
|
100 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 07/05/2024 |
65.43
|
319 | 62.16 | 65.43 | 62.16 | 200 | 0 | 0.0 | |
| 06/05/2024 |
65.43
|
24 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |